Guangxi LiuYao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.09	15.21	15.05	15.18	15.18	1.00%	3,273,368
Sep 29, 2026	15.15	15.20	15.03	15.03	15.03	-0.60%	2,657,200
Sep 28, 2026	15.20	15.24	15.11	15.12	15.12	-0.33%	1,960,971
Sep 24, 2026	15.21	15.30	15.17	15.17	15.17	-0.46%	2,136,000
Sep 23, 2026	15.41	15.47	15.22	15.24	15.24	-1.36%	3,158,400
Sep 22, 2026	15.53	15.59	15.42	15.45	15.45	-0.71%	2,979,656
Sep 21, 2026	15.45	15.59	15.35	15.56	15.56	1.24%	2,752,108
Sep 18, 2026	15.25	15.45	15.25	15.37	15.37	0.59%	1,948,632
Sep 17, 2026	15.18	15.32	15.18	15.28	15.28	0.13%	1,636,296
Sep 16, 2026	15.26	15.30	15.12	15.26	15.26	0.13%	2,876,457
Sep 15, 2026	15.37	15.37	15.22	15.24	15.24	-0.78%	2,671,521
Sep 14, 2026	15.23	15.41	15.21	15.36	15.36	0.85%	3,480,800
Sep 11, 2026	15.59	15.60	15.13	15.23	15.23	-2.43%	7,001,575
Sep 10, 2026	15.83	15.83	15.60	15.61	15.61	-1.64%	3,943,700
Sep 9, 2026	15.81	15.90	15.75	15.87	15.87	-0.06%	2,692,600
Sep 8, 2026	15.80	15.90	15.74	15.88	15.88	0.63%	2,812,115
Sep 7, 2026	15.66	15.78	15.60	15.78	15.78	0.64%	2,853,268
Sep 4, 2026	15.61	15.80	15.61	15.68	15.68	0.32%	2,900,864
Sep 3, 2026	15.64	15.76	15.62	15.63	15.63	0.06%	2,577,942
Sep 2, 2026	15.84	15.87	15.62	15.62	15.62	-1.64%	3,042,701
Sep 1, 2026	15.77	15.90	15.71	15.88	15.88	0.70%	3,979,568
Aug 31, 2026	15.90	15.90	15.61	15.77	15.77	-0.94%	4,731,600
Aug 28, 2026	15.95	16.01	15.84	15.92	15.92	-0.38%	3,340,200
Aug 27, 2026	15.93	16.08	15.88	15.98	15.98	0.50%	3,703,855
Aug 26, 2026	15.83	16.02	15.83	15.90	15.90	0.19%	3,938,100
Aug 25, 2026	15.71	15.97	15.66	15.87	15.87	0.83%	4,202,400
Aug 24, 2026	15.88	15.97	15.65	15.74	15.74	-0.88%	3,724,690
Aug 21, 2026	16.37	16.45	15.88	15.88	15.88	-3.99%	7,414,360
Aug 20, 2026	16.40	16.64	16.40	16.54	16.54	1.66%	6,466,007
Aug 19, 2026	16.68	16.70	16.25	16.27	16.27	-2.92%	6,231,310
Aug 18, 2026	16.38	16.85	16.35	16.76	16.76	1.82%	8,036,331
Aug 17, 2026	16.73	16.77	16.28	16.46	16.46	-2.08%	8,118,820
Aug 14, 2026	16.75	16.93	16.43	16.81	16.81	-0.59%	11,374,337
Aug 13, 2026	16.00	17.11	15.75	16.91	16.91	6.02%	23,557,420
Aug 12, 2026	15.99	16.01	15.74	15.95	15.95	0.19%	4,941,717
Aug 11, 2026	15.83	16.09	15.76	15.92	15.92	0.63%	6,089,743
Aug 10, 2026	15.59	15.91	15.56	15.82	15.82	1.22%	5,582,385
Aug 7, 2026	15.47	15.63	15.37	15.63	15.63	0.77%	4,334,692
Aug 6, 2026	15.46	15.52	15.28	15.51	15.51	0.39%	3,893,999
Aug 5, 2026	15.60	15.60	15.42	15.45	15.45	-0.90%	4,249,221
Aug 4, 2026	15.82	15.88	15.57	15.59	15.59	-1.52%	3,766,129
Aug 3, 2026	15.72	15.90	15.70	15.83	15.83	0.38%	2,702,600
Jul 31, 2026	15.64	15.78	15.53	15.77	15.77	0.83%	4,237,908
Jul 30, 2026	15.49	15.67	15.42	15.64	15.64	0.84%	3,548,301
Jul 29, 2026	15.27	15.56	15.26	15.51	15.51	1.31%	3,677,347
Jul 28, 2026	15.23	15.35	15.17	15.31	15.31	0.07%	2,275,820
Jul 27, 2026	15.00	15.37	14.96	15.30	15.30	1.53%	2,901,877
Jul 24, 2026	15.32	15.41	15.05	15.07	15.07	-2.02%	3,137,729
Jul 23, 2026	15.21	15.39	15.15	15.38	15.38	0.33%	2,611,955
Jul 22, 2026	15.35	15.44	15.15	15.33	15.33	-0.13%	4,395,220